Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 74.38 | 74.38 | 74.38 | 0 | -0.46(-0.61%) | |
Dec 28, 2017 | 74.87 | 74.97 | 74.61 | 74.84 | 5,980,950 | +0.11(+0.14%) |
Dec 27, 2017 | 74.66 | 74.93 | 74.65 | 74.73 | 4,505,599 | +0.13(+0.17%) |
Dec 26, 2017 | 74.52 | 74.70 | 74.52 | 74.61 | 2,778,725 | +0.02(+0.02%) |
Dec 22, 2017 | 74.72 | 74.81 | 74.41 | 74.59 | 7,807,346 | -0.24(-0.32%) |
Dec 21, 2017 | 75.23 | 75.28 | 74.78 | 74.83 | 4,783,474 | -0.17(-0.23%) |
Dec 20, 2017 | 75.41 | 75.52 | 74.99 | 75.00 | 5,209,642 | -0.24(-0.32%) |
Dec 19, 2017 | 75.45 | 75.71 | 75.21 | 75.24 | 5,309,872 | -0.09(-0.12%) |
Dec 18, 2017 | 75.55 | 75.75 | 75.28 | 75.33 | 6,286,470 | +0.03(+0.04%) |
Dec 15, 2017 | 74.77 | 75.33 | 74.77 | 75.31 | 8,906,297 | +0.82(+1.10%) |
Dec 14, 2017 | 75.31 | 75.41 | 74.41 | 74.49 | 7,557,806 | -0.76(-1.01%) |
Dec 13, 2017 | 74.98 | 75.46 | 74.96 | 75.25 | 9,441,309 | +0.26(+0.35%) |
Dec 12, 2017 | 74.72 | 75.11 | 74.72 | 74.99 | 6,772,706 | +0.30(+0.40%) |
Dec 11, 2017 | 74.44 | 74.74 | 74.34 | 74.69 | 7,353,078 | +0.31(+0.42%) |
Dec 08, 2017 | 73.77 | 74.39 | 73.73 | 74.38 | 9,423,835 | +0.82(+1.12%) |
Dec 07, 2017 | 73.49 | 73.70 | 73.28 | 73.56 | 4,440,897 | +0.02(+0.02%) |
Dec 06, 2017 | 73.65 | 73.89 | 73.22 | 73.54 | 9,523,010 | -0.06(-0.09%) |
Dec 05, 2017 | 73.77 | 74.14 | 73.54 | 73.60 | 14,777,313 | -0.13(-0.17%) |
Dec 04, 2017 | 75.07 | 75.07 | 73.73 | 73.73 | 10,903,933 | -0.91(-1.22%) |
Dec 01, 2017 | 74.76 | 74.95 | 74.08 | 74.64 | 17,092,354 | -0.15(-0.20%) |
Nov 30, 2017 | 74.47 | 75.02 | 74.25 | 74.79 | 11,873,843 | +0.56(+0.75%) |
Nov 29, 2017 | 73.93 | 74.51 | 73.93 | 74.24 | 9,089,578 | +0.37(+0.50%) |
Nov 28, 2017 | 73.51 | 73.93 | 73.32 | 73.87 | 9,252,248 | +0.54(+0.73%) |
Nov 27, 2017 | 73.27 | 73.46 | 73.21 | 73.33 | 4,733,547 | +0.06(+0.09%) |
Nov 24, 2017 | 73.20 | 73.30 | 73.04 | 73.27 | 1,842,146 | +0.17(+0.23%) |
Nov 22, 2017 | 73.13 | 73.40 | 72.98 | 73.10 | 5,416,151 | -0.03(-0.04%) |
Nov 21, 2017 | 72.88 | 73.29 | 72.86 | 73.13 | 8,891,552 | +0.64(+0.88%) |
Nov 20, 2017 | 72.79 | 72.85 | 72.37 | 72.49 | 5,466,679 | -0.30(-0.42%) |
Nov 17, 2017 | 72.75 | 73.03 | 72.68 | 72.79 | 6,840,952 | -0.29(-0.39%) |
Nov 16, 2017 | 72.44 | 73.17 | 72.44 | 73.08 | 5,334,912 | +0.75(+1.04%) |
Nov 15, 2017 | 72.27 | 72.55 | 72.08 | 72.33 | 5,526,873 | -0.21(-0.28%) |
Nov 14, 2017 | 72.59 | 72.67 | 72.21 | 72.53 | 8,291,286 | -0.30(-0.41%) |
Nov 13, 2017 | 72.52 | 72.97 | 72.31 | 72.83 | 5,249,770 | +0.07(+0.10%) |
Nov 10, 2017 | 73.05 | 73.05 | 72.31 | 72.76 | 5,386,298 | -0.47(-0.65%) |
Nov 09, 2017 | 73.05 | 73.30 | 72.79 | 73.23 | 7,908,585 | +0.01(+0.01%) |
Nov 08, 2017 | 72.97 | 73.30 | 72.88 | 73.22 | 6,903,965 | +0.17(+0.23%) |
Nov 07, 2017 | 73.03 | 73.16 | 72.80 | 73.05 | 4,955,052 | +0.15(+0.21%) |
Nov 06, 2017 | 73.01 | 73.09 | 72.85 | 72.90 | 5,416,324 | -0.22(-0.31%) |
Nov 03, 2017 | 72.44 | 73.17 | 72.44 | 73.13 | 7,658,976 | +0.60(+0.83%) |
Nov 02, 2017 | 72.99 | 73.01 | 72.36 | 72.53 | 11,383,806 | -0.33(-0.46%) |
Nov 01, 2017 | 72.80 | 73.16 | 72.66 | 72.86 | 8,289,615 | +0.18(+0.25%) |
Oct 31, 2017 | 72.77 | 72.99 | 72.55 | 72.68 | 7,308,417 | -0.13(-0.18%) |
Oct 30, 2017 | 73.40 | 72.65 | 72.81 | 6,566,694 | -0.79(-1.07%) | |
Oct 27, 2017 | 73.36 | 73.68 | 73.32 | 73.60 | 6,832,256 | -0.02(-0.02%) |
Oct 26, 2017 | 73.83 | 74.04 | 73.17 | 73.62 | 15,029,371 | -0.74(-1.00%) |
Oct 25, 2017 | 74.40 | 74.57 | 74.08 | 74.36 | 7,610,268 | -0.11(-0.14%) |
Oct 24, 2017 | 74.98 | 74.99 | 74.04 | 74.47 | 7,974,553 | -0.50(-0.67%) |
Oct 23, 2017 | 75.26 | 75.54 | 74.94 | 74.97 | 7,990,241 | -0.19(-0.25%) |
Oct 20, 2017 | 75.11 | 75.22 | 74.90 | 75.16 | 7,079,808 | +0.08(+0.11%) |
Oct 19, 2017 | 74.53 | 75.10 | 74.42 | 75.08 | 7,153,820 | +0.46(+0.61%) |
Oct 18, 2017 | 74.70 | 75.03 | 74.53 | 74.62 | 7,743,744 | +0.11(+0.14%) |
Oct 17, 2017 | 73.68 | 74.71 | 73.68 | 74.51 | 9,416,734 | +0.99(+1.34%) |
Oct 16, 2017 | 73.80 | 74.08 | 73.39 | 73.53 | 11,405,443 | -0.32(-0.44%) |
Oct 13, 2017 | 73.80 | 73.95 | 73.67 | 73.85 | 6,595,287 | -0.19(-0.25%) |
Oct 12, 2017 | 74.09 | 74.21 | 73.95 | 74.04 | 5,281,075 | -0.08(-0.11%) |
Oct 11, 2017 | 73.93 | 74.20 | 73.91 | 74.12 | 4,499,345 | +0.14(+0.19%) |
Oct 10, 2017 | 73.83 | 73.98 | 73.57 | 73.98 | 4,506,216 | +0.17(+0.23%) |
Oct 09, 2017 | 74.26 | 74.28 | 73.69 | 73.81 | 5,087,704 | -0.47(-0.63%) |
Oct 06, 2017 | 74.24 | 74.56 | 74.16 | 74.27 | 4,504,206 | -0.10(-0.13%) |
Oct 05, 2017 | 74.32 | 74.38 | 74.03 | 74.37 | 8,604,154 | +0.05(+0.07%) |
Oct 04, 2017 | 74.07 | 74.34 | 73.99 | 74.32 | 3,672,991 | +0.36(+0.48%) |
Oct 03, 2017 | 74.08 | 74.19 | 73.67 | 73.96 | 5,738,261 | -0.02(-0.02%) |